Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | JPY | 3,941 | 3,960 | 3,928 | 3,946 | 3,946 | -3 (-0.08%) | 280,800 |
4 Jul 2023 | JPY | 3,976 | 3,985 | 3,947 | 3,949 | 3,949 | -9 (-0.23%) | 309,700 |
3 Jul 2023 | JPY | 3,958 | 3,976 | 3,942 | 3,958 | 3,958 | +28 (+0.71%) | 418,000 |
30 Jun 2023 | JPY | 3,968 | 3,989 | 3,910 | 3,930 | 3,930 | -14 (-0.35%) | 460,600 |
29 Jun 2023 | JPY | 3,905 | 3,948 | 3,895 | 3,944 | 3,944 | +61 (+1.57%) | 542,400 |
28 Jun 2023 | JPY | 3,874 | 3,908 | 3,848 | 3,883 | 3,883 | +11 (+0.28%) | 627,000 |
27 Jun 2023 | JPY | 3,871 | 3,894 | 3,848 | 3,872 | 3,872 | +33 (+0.86%) | 503,200 |
26 Jun 2023 | JPY | 3,850 | 3,861 | 3,815 | 3,839 | 3,839 | -7 (-0.18%) | 723,800 |
23 Jun 2023 | JPY | 3,910 | 3,936 | 3,815 | 3,846 | 3,846 | -111 (-2.81%) | 1,574,000 |
22 Jun 2023 | JPY | 4,156 | 4,273 | 3,941 | 3,957 | 3,957 | -139 (-3.39%) | 1,481,100 |
21 Jun 2023 | JPY | 4,065 | 4,097 | 4,042 | 4,096 | 4,096 | -10 (-0.24%) | 362,600 |
20 Jun 2023 | JPY | 4,122 | 4,124 | 4,080 | 4,106 | 4,106 | -22 (-0.53%) | 268,300 |
19 Jun 2023 | JPY | 4,139 | 4,183 | 4,101 | 4,128 | 4,128 | -15 (-0.36%) | 306,300 |
16 Jun 2023 | JPY | 4,125 | 4,178 | 4,118 | 4,143 | 4,143 | +23 (+0.56%) | 487,400 |
15 Jun 2023 | JPY | 4,132 | 4,156 | 4,118 | 4,120 | 4,120 | -26 (-0.63%) | 258,400 |
14 Jun 2023 | JPY | 4,176 | 4,198 | 4,112 | 4,146 | 4,146 | -3 (-0.07%) | 319,800 |
13 Jun 2023 | JPY | 4,142 | 4,156 | 4,099 | 4,149 | 4,149 | -33 (-0.79%) | 306,200 |
12 Jun 2023 | JPY | 4,164 | 4,193 | 4,152 | 4,182 | 4,182 | -4 (-0.10%) | 171,400 |
9 Jun 2023 | JPY | 4,191 | 4,197 | 4,154 | 4,186 | 4,186 | 0.0 (0.0%) | 277,000 |
8 Jun 2023 | JPY | 4,198 | 4,245 | 4,158 | 4,186 | 4,186 | +72 (+1.75%) | 282,200 |
7 Jun 2023 | JPY | 4,153 | 4,189 | 4,110 | 4,114 | 4,114 | -3 (-0.07%) | 376,100 |
6 Jun 2023 | JPY | 4,047 | 4,117 | 4,025 | 4,117 | 4,117 | +33 (+0.81%) | 292,600 |
5 Jun 2023 | JPY | 4,100 | 4,113 | 4,067 | 4,084 | 4,084 | +79 (+1.97%) | 372,900 |
2 Jun 2023 | JPY | 3,930 | 4,010 | 3,930 | 4,005 | 4,005 | +55 (+1.39%) | 249,400 |
1 Jun 2023 | JPY | 3,930 | 3,970 | 3,890 | 3,950 | 3,950 | +35 (+0.89%) | 410,600 |
31 May 2023 | JPY | 3,970 | 3,975 | 3,890 | 3,915 | 3,915 | -125 (-3.09%) | 845,000 |
30 May 2023 | JPY | 4,070 | 4,070 | 4,010 | 4,040 | 4,040 | -65 (-1.58%) | 227,900 |
29 May 2023 | JPY | 4,040 | 4,115 | 4,030 | 4,105 | 4,105 | +45 (+1.11%) | 308,700 |
26 May 2023 | JPY | 4,190 | 4,190 | 4,055 | 4,060 | 4,060 | -205 (-4.81%) | 427,800 |
25 May 2023 | JPY | 4,320 | 4,325 | 4,250 | 4,265 | 4,265 | -20 (-0.47%) | 285,900 |